| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 77 | 77.85 | 76.84 | 77.28 | 77.28 | -0.02 (-0.03%) | 597,322 |
| 3 Jan 2012 | USD | 79.07 | 79.095 | 77.3 | 77.3 | 77.3 | -0.87 (-1.11%) | 432,132 |
| 2 Jan 2012 | USD | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 78.75 | 78.815 | 78.11 | 78.17 | 78.17 | -0.46 (-0.59%) | 255,605 |
| 29 Dec 2011 | USD | 78.62 | 78.79 | 78.2319 | 78.63 | 78.63 | +0.27 (+0.34%) | 395,487 |
| 28 Dec 2011 | USD | 78.74 | 78.74 | 78.21 | 78.36 | 78.36 | -0.36 (-0.46%) | 308,011 |
| 27 Dec 2011 | USD | 78.86 | 78.98 | 78.5757 | 78.72 | 78.72 | -0.08 (-0.10%) | 266,468 |
| 26 Dec 2011 | USD | 78.8 | 78.8 | 78.8 | 78.8 | 78.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 78.54 | 78.82 | 78.17 | 78.8 | 78.8 | +0.3 (+0.38%) | 239,194 |
| 22 Dec 2011 | USD | 78.77 | 78.8 | 78.36 | 78.5 | 78.5 | -0.21 (-0.27%) | 339,386 |
| 21 Dec 2011 | USD | 78.53 | 79.24 | 78.28 | 78.71 | 78.71 | +0.32 (+0.41%) | 664,744 |
| 20 Dec 2011 | USD | 77.37 | 78.44 | 77.1 | 78.39 | 78.39 | +1.77 (+2.31%) | 619,626 |
| 19 Dec 2011 | USD | 76.99 | 77.56 | 76.44 | 76.62 | 76.62 | -0.14 (-0.18%) | 554,128 |
| 16 Dec 2011 | USD | 77.05 | 77.35 | 76.55 | 76.76 | 76.76 | +0.24 (+0.31%) | 725,092 |
| 15 Dec 2011 | USD | 76.82 | 77.2 | 76.4 | 76.52 | 76.52 | +0.13 (+0.17%) | 426,312 |
| 14 Dec 2011 | USD | 76.28 | 76.9288 | 76.04 | 76.39 | 76.39 | +0.11 (+0.14%) | 723,960 |
| 13 Dec 2011 | USD | 76.62 | 77.2 | 76.01 | 76.28 | 76.28 | -0.2 (-0.26%) | 472,538 |
| 12 Dec 2011 | USD | 77.4 | 77.59 | 76.26 | 76.48 | 76.48 | -0.94 (-1.21%) | 472,253 |
| 9 Dec 2011 | USD | 76.46 | 77.89 | 76.38 | 77.42 | 77.42 | +1.27 (+1.67%) | 546,405 |
| 8 Dec 2011 | USD | 76.39 | 76.79 | 76 | 76.15 | 76.15 | -0.44 (-0.57%) | 582,855 |
| 7 Dec 2011 | USD | 76.4 | 76.95 | 75.91 | 76.59 | 76.59 | -0.08 (-0.10%) | 711,617 |
| 6 Dec 2011 | USD | 75.92 | 76.84 | 75.65 | 76.67 | 76.67 | +0.66 (+0.87%) | 505,972 |
| 5 Dec 2011 | USD | 75.57 | 76.41 | 75.44 | 76.01 | 76.01 | +1.11 (+1.48%) | 596,832 |
| 2 Dec 2011 | USD | 75.37 | 75.75 | 74.87 | 74.9 | 74.9 | -0.18 (-0.24%) | 746,301 |
| 1 Dec 2011 | USD | 75.72 | 76.44 | 74.9044 | 75.08 | 75.08 | -0.9 (-1.18%) | 761,164 |
| 30 Nov 2011 | USD | 75.19 | 76 | 74.73 | 75.98 | 75.98 | +1.85 (+2.50%) | 848,222 |
| 29 Nov 2011 | USD | 73.92 | 74.56 | 73.7824 | 74.13 | 74.13 | +0.09 (+0.12%) | 593,102 |
| 28 Nov 2011 | USD | 74.1 | 74.59 | 73.74 | 74.04 | 74.04 | +1.01 (+1.38%) | 642,232 |
| 25 Nov 2011 | USD | 72.23 | 73.29 | 72.06 | 73.03 | 73.03 | +0.55 (+0.76%) | 352,005 |
| 24 Nov 2011 | USD | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.0 (0.0%) | 0 |
